Skip to main content
F/m US Treasury 3 Month Bill Fund (TBIL)
NASDAQ: TBIL · Real-Time Price · USD
50.00
+0.02 (0.04%)
At close: Jun 26, 2026, 4:00 PM EDT
49.99
-0.01 (-0.02%)
After-hours: Jun 26, 2026, 7:55 PM EDT

TBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202649.9950.0049.9850.0050.000.04%3,310,756
Jun 25, 202649.9849.9849.9749.9849.980.02%2,237,154
Jun 24, 202649.9749.9849.9749.9749.97-1,771,329
Jun 23, 202649.9749.9749.9649.9749.970.02%1,903,175
Jun 22, 202649.9649.9749.9649.9649.96-1,591,755
Jun 18, 202649.9649.9649.9549.9649.960.04%2,250,661
Jun 17, 202649.9349.9549.9349.9449.94-1,642,805
Jun 16, 202649.9349.9449.9349.9449.940.02%1,477,626
Jun 15, 202649.9449.9449.9349.9349.93-1,874,294
Jun 12, 202649.9249.9349.9249.9349.930.03%1,419,919
Jun 11, 202649.9149.9249.9149.9249.920.01%1,974,934
Jun 10, 202649.9149.9149.9049.9149.910.01%1,719,802
Jun 9, 202649.8949.9149.8949.9149.910.01%3,464,813
Jun 8, 202649.9049.9049.8949.9049.90-1,728,430
Jun 5, 202649.8949.9049.8949.9049.900.04%1,691,354
Jun 4, 202649.8849.8849.8749.8849.880.02%1,609,381
Jun 3, 202649.8849.8849.8749.8749.87-1,682,603
Jun 2, 202649.8749.8749.8649.8749.87-1,506,213
Jun 1, 202649.8649.8749.8649.8749.870.02%2,311,572
May 29, 202649.8649.8649.8549.8649.860.02%2,224,146
May 28, 202649.8549.8549.8449.8549.850.01%2,308,151
May 27, 202649.9949.9949.9849.9949.840.02%1,413,433
May 26, 202649.9849.9949.9849.9849.83-1,850,844
May 22, 202649.9849.9949.9849.9849.830.04%1,630,866
May 21, 202649.9749.9749.9649.9649.810.02%1,038,761
May 20, 202649.9649.9649.9549.9549.80-0.02%1,466,139
May 19, 202649.9649.9649.9549.9649.810.04%2,838,255
May 18, 202649.9549.9549.9449.9449.79-1,777,102
May 15, 202649.9449.9449.9349.9449.790.04%1,443,483
May 14, 202649.9249.9349.9249.9249.770.02%1,600,537
May 13, 202649.9149.9249.9149.9149.76-2,148,908
May 12, 202649.9149.9249.9149.9149.76-1,458,335
May 11, 202649.9049.9149.9049.9149.76-1,660,354
May 8, 202649.9149.9149.9049.9149.760.04%1,764,774
May 7, 202649.8849.8949.8849.8949.74-1,884,282
May 6, 202649.8849.8949.8849.8949.74-1,696,529
May 5, 202649.8749.8949.8749.8949.740.04%1,790,408
May 4, 202649.8749.8849.8749.8749.72-0.02%2,328,959
May 1, 202649.8649.8849.8549.8849.730.06%2,199,664
Apr 30, 202649.8649.8649.8549.8549.70-1,860,368
Apr 29, 202649.8549.8649.8549.8549.70-2,000,499
Apr 28, 202649.8549.8549.8449.8549.700.01%1,426,971
Apr 27, 202649.9849.9949.9849.9949.70-1,833,781
Apr 24, 202649.9849.9949.9849.9949.700.04%2,156,309
Apr 23, 202649.9749.9749.9649.9749.680.02%1,742,645
Apr 22, 202649.9649.9749.9649.9649.67-1,778,188
Apr 21, 202649.9649.9649.9549.9649.67-1,720,077
Apr 20, 202649.9549.9649.9549.9649.670.02%2,124,357
Apr 17, 202649.9449.9549.9449.9549.660.04%2,392,468
Apr 16, 202649.9349.9449.9349.9349.640.02%1,786,640
Apr 15, 202649.9249.9349.9249.9249.63-1,815,971
Apr 14, 202649.9249.9349.9249.9249.63-2,765,291
Apr 13, 202649.9149.9249.9149.9249.63-2,197,417
Apr 10, 202649.9149.9249.9149.9249.630.04%2,388,625
Apr 9, 202649.9149.9149.9049.9049.61-2,352,712
Apr 8, 202649.9049.9049.8949.9049.610.02%2,903,681
Apr 7, 202649.8849.8949.8849.8949.600.02%1,861,670
Apr 6, 202649.8849.8949.8849.8849.59-2,430,588
Apr 2, 202649.8949.8949.8849.8849.590.04%2,966,225
Apr 1, 202649.8749.8749.8649.8649.57-2,663,441
Mar 31, 202649.8649.8649.8549.8649.57-3,381,623
Mar 30, 202649.8549.8649.8449.8649.570.01%4,422,387
Mar 27, 202649.9850.0049.9850.0049.560.06%4,321,416
Mar 26, 202649.9849.9849.9749.9749.53-2,276,633
Mar 25, 202649.9849.9849.9749.9749.53-1,650,580
Mar 24, 202649.9749.9749.9649.9749.530.02%2,108,594
Mar 23, 202649.9649.9749.9649.9649.520.02%2,238,198
Mar 20, 202649.9649.9649.9549.9549.510.02%3,326,282
Mar 19, 202649.9449.9549.9449.9449.50-3,003,631
Mar 18, 202649.9449.9449.9349.9449.50-2,137,179
Mar 17, 202649.9449.9449.9349.9449.500.02%2,446,040
Mar 16, 202649.9349.9349.9249.9349.49-2,648,328
Mar 13, 202649.9349.9349.9249.9349.490.04%3,103,625
Mar 12, 202649.9149.9149.9049.9149.47-3,199,297
Mar 11, 202649.9049.9149.9049.9149.470.02%3,599,564
Mar 10, 202649.8949.9049.8949.9049.460.02%3,589,430
Mar 9, 202649.8949.9049.8949.8949.45-0.02%2,769,204
Mar 6, 202649.9049.9049.8849.9049.460.06%2,220,869
Mar 5, 202649.8849.8849.8749.8749.430.01%2,402,002
Mar 4, 202649.8649.8749.8649.8749.430.01%5,149,416
Mar 3, 202649.8649.8749.8649.8649.42-2,505,536
Mar 2, 202649.8749.8749.8649.8649.420.02%3,762,567
Feb 27, 202649.8649.8649.8549.8549.410.02%2,201,402
Feb 26, 202649.8549.8549.8449.8449.400.02%2,159,912
Feb 25, 202649.9949.9949.9849.9849.39-0.02%2,555,039
Feb 24, 202649.9849.9949.9849.9949.400.02%2,075,053
Feb 23, 202649.9749.9849.9749.9849.390.02%1,968,983
Feb 20, 202649.9749.9849.9749.9749.380.03%2,518,353
Feb 19, 202649.9649.9649.9549.9649.37-0.01%1,585,299
Feb 18, 202649.9649.9649.9549.9649.370.02%2,674,351
Feb 17, 202649.9449.9549.9449.9549.360.02%1,905,302
Feb 13, 202649.9549.9549.9449.9449.350.04%2,013,900
Feb 12, 202649.9249.9349.9249.9249.330.02%2,193,631
Feb 11, 202649.9149.9249.9149.9149.32-0.02%1,211,522
Feb 10, 202649.9149.9249.9149.9249.330.02%1,569,132
Feb 9, 202649.9149.9249.9149.9149.32-1,718,942
Feb 6, 202649.9149.9149.9049.9149.320.02%1,632,752
Feb 5, 202649.8949.9049.8849.9049.310.02%2,751,648
Feb 4, 202649.8949.8949.8849.8949.300.02%2,298,828
Feb 3, 202649.8849.8949.8849.8849.29-2,387,174